BB Progressivo II FII FII

TVRI11
🏛️ brazil →
94.30
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 66.64 67.61 66.57 67.41 0.0M
2022-12-28 66.71 67.29 66.35 66.57 0.0M
2022-12-27 66.39 66.77 66.23 66.28 0.0M
2022-12-26 66.35 66.90 66.22 66.23 0.0M
2022-12-23 66.62 66.89 66.27 66.27 0.0M
2022-12-22 66.74 66.87 66.25 66.62 0.0M
2022-12-21 66.83 66.94 66.24 66.74 0.0M
2022-12-20 67.02 67.48 66.40 66.86 0.0M
2022-12-19 67.57 68.16 66.39 66.82 0.0M
2022-12-16 67.84 68.31 67.10 67.56 0.0M
2022-12-15 69.05 69.05 66.98 68.32 0.0M
2022-12-14 69.70 69.70 68.79 69.05 0.0M
2022-12-13 69.70 70.00 69.30 69.70 0.0M
2022-12-12 69.77 69.77 68.91 69.70 0.0M
2022-12-09 69.68 69.77 69.38 69.71 0.0M
2022-12-08 69.82 70.15 68.91 69.77 0.0M
2022-12-07 69.70 70.01 69.38 69.38 0.0M
2022-12-06 71.88 72.09 71.69 71.91 0.0M
2022-12-05 71.93 72.37 71.77 71.88 0.0M
2022-12-02 72.65 72.82 71.98 72.05 0.0M
2022-12-01 72.90 72.90 72.09 72.57 0.0M
2022-11-30 72.17 72.77 72.12 72.64 0.0M
2022-11-29 71.89 72.31 71.88 72.16 0.0M
2022-11-28 71.93 72.35 70.97 71.88 0.0M
2022-11-25 73.02 73.02 71.35 71.79 0.0M
2022-11-24 72.95 73.01 71.92 73.01 0.0M
2022-11-23 73.00 73.05 71.84 73.02 0.0M
2022-11-22 73.01 73.24 72.00 73.00 0.0M
2022-11-21 72.56 73.14 72.40 73.00 0.0M
2022-11-18 72.39 73.37 71.76 73.25 0.0M
2022-11-17 72.76 72.76 71.36 72.38 0.0M
2022-11-16 72.97 73.46 72.50 72.81 0.0M
2022-11-14 72.97 73.36 72.43 72.97 0.0M
2022-11-11 73.22 74.01 72.60 73.09 0.0M
2022-11-10 73.78 74.65 72.81 73.21 0.0M
2022-11-09 75.10 75.10 73.57 73.57 0.0M
2022-11-08 75.02 75.23 74.70 75.10 0.0M
2022-11-07 74.98 75.30 74.78 75.02 0.0M
2022-11-04 75.14 75.14 74.74 74.98 0.0M
2022-11-03 74.82 75.26 74.59 75.01 0.0M
2022-11-01 75.43 75.47 73.85 74.74 0.0M
2022-10-31 74.23 74.76 73.89 74.68 0.0M
2022-10-28 74.24 74.24 74.01 74.24 0.0M
2022-10-27 74.12 74.32 74.01 74.24 0.0M
2022-10-26 74.36 74.56 73.93 74.13 0.0M
2022-10-25 74.64 74.72 74.14 74.36 0.0M
2022-10-24 74.84 75.08 74.24 74.52 0.0M
2022-10-21 74.48 74.84 74.40 74.56 0.0M
2022-10-20 74.96 75.04 74.24 74.48 0.0M
2022-10-19 73.29 74.97 73.21 74.56 0.0M
2022-10-18 72.74 73.02 72.26 72.84 0.0M
2022-10-17 72.43 73.03 72.27 72.73 0.0M
2022-10-14 72.57 72.97 72.33 72.46 0.0M
2022-10-13 72.88 72.95 72.49 72.49 0.0M
2022-10-11 72.86 73.00 72.49 72.88 0.0M
2022-10-10 72.66 72.97 72.53 72.86 0.0M
2022-10-07 73.11 73.26 72.53 72.53 0.0M
2022-10-06 73.13 73.22 72.93 72.93 0.0M
2022-10-05 73.13 73.29 72.98 73.13 0.0M
2022-10-04 73.31 73.36 73.01 73.13 0.0M
2022-10-03 73.09 73.37 72.63 73.01 0.0M
2022-09-30 72.55 72.63 72.32 72.63 0.0M
2022-09-29 72.52 72.62 72.32 72.53 0.0M
2022-09-28 72.58 72.67 72.32 72.59 0.0M
2022-09-27 72.70 72.70 72.36 72.55 0.0M
2022-09-26 72.15 72.55 71.74 72.55 0.0M
2022-09-23 72.24 72.36 71.68 72.15 0.0M
2022-09-22 71.90 72.32 71.53 71.92 0.0M
2022-09-21 71.33 71.91 71.33 71.91 0.0M
2022-09-20 71.78 71.83 71.29 71.75 0.0M
2022-09-19 71.90 72.07 71.29 71.76 0.0M
2022-09-16 71.53 71.90 70.97 71.90 0.0M
2022-09-15 71.13 71.60 70.80 71.53 0.0M
2022-09-14 71.35 71.37 70.34 70.94 0.0M
2022-09-13 71.46 71.64 71.05 71.36 0.0M
2022-09-12 71.12 71.53 70.98 71.46 0.0M
2022-09-09 70.47 71.13 70.47 71.12 0.0M
2022-09-08 70.56 71.00 70.34 70.43 0.0M
2022-09-06 70.31 70.74 70.30 70.56 0.0M
2022-09-05 70.42 70.96 70.21 70.31 0.0M
2022-09-02 71.10 71.40 70.64 71.08 0.0M
2022-09-01 71.43 71.43 70.81 71.00 0.0M
2022-08-31 71.06 71.10 70.31 70.86 0.0M
2022-08-30 70.96 71.25 70.78 71.05 0.0M
2022-08-29 70.53 71.00 70.22 70.94 0.0M
2022-08-26 71.02 71.09 70.31 70.41 0.0M
2022-08-25 70.35 71.18 70.35 70.76 0.0M
2022-08-24 70.86 70.89 69.52 70.34 0.0M
2022-08-23 70.25 70.88 70.25 70.88 0.0M
2022-08-22 69.48 70.70 69.21 69.99 0.0M
2022-08-19 69.33 69.51 68.77 69.49 0.0M
2022-08-18 68.92 69.52 68.92 69.50 0.0M
2022-08-17 67.66 68.93 67.46 68.92 0.0M
2022-08-16 67.31 68.21 67.00 67.66 0.0M
2022-08-15 66.39 67.54 66.39 67.13 0.0M
2022-08-12 65.40 66.39 65.40 66.39 0.0M
2022-08-11 64.35 65.49 64.35 65.40 0.0M
2022-08-10 63.63 64.70 63.38 64.38 0.0M
2022-08-09 63.21 63.99 63.20 63.62 0.0M
2022-08-08 63.61 63.86 63.03 63.21 0.0M
2022-08-05 62.71 63.87 62.39 63.87 0.0M
2022-08-04 63.60 63.92 63.34 63.91 0.0M
2022-08-03 63.46 63.61 63.13 63.61 0.0M
2022-08-02 63.34 63.69 63.13 63.64 0.0M
2022-08-01 63.71 63.89 62.92 63.36 0.0M
2022-07-29 63.20 63.88 63.09 63.88 0.0M
2022-07-28 62.10 63.28 62.10 63.20 0.0M
2022-07-27 62.10 62.66 61.93 62.24 0.0M
2022-07-26 62.08 62.47 62.08 62.17 0.0M
2022-07-25 62.32 62.47 62.08 62.20 0.0M
2022-07-22 62.41 62.48 62.08 62.32 0.0M
2022-07-21 62.49 62.69 62.10 62.40 0.0M
2022-07-20 62.63 62.72 62.24 62.64 0.0M
2022-07-19 62.72 62.88 62.47 62.62 0.0M
2022-07-18 62.89 63.48 62.52 62.84 0.0M
2022-07-15 63.04 63.28 62.44 62.85 0.0M
2022-07-14 63.56 63.68 62.88 63.04 0.0M
2022-07-13 63.69 64.03 63.51 63.68 0.0M
2022-07-12 62.98 64.01 62.88 63.83 0.0M
2022-07-11 63.60 63.66 62.60 63.59 0.0M
2022-07-08 63.40 63.68 62.79 63.68 0.0M
2022-07-07 62.51 63.65 62.51 63.65 0.0M
2022-07-06 62.88 63.01 62.24 62.52 0.0M
2022-07-05 62.92 63.16 62.08 62.47 0.0M
2022-07-04 63.09 63.68 62.64 62.92 0.0M
2022-07-01 63.08 63.66 62.64 63.01 0.0M
2022-06-30 62.97 63.34 62.81 63.17 0.0M
2022-06-29 62.97 63.52 62.81 63.21 0.0M
2022-06-28 63.05 63.60 63.04 63.52 0.0M
2022-06-27 62.99 63.46 62.95 62.99 0.0M
2022-06-24 63.04 63.50 62.95 62.97 0.0M
2022-06-23 62.97 63.59 62.81 63.04 0.0M
2022-06-22 63.16 63.29 62.55 62.97 0.0M
2022-06-21 63.20 63.56 63.10 63.16 0.0M
2022-06-20 63.83 63.83 62.97 63.21 0.0M
2022-06-17 63.60 63.92 63.01 63.83 0.0M
2022-06-15 63.76 63.97 63.12 63.60 0.0M
2022-06-14 63.53 63.95 63.08 63.63 0.0M
2022-06-13 64.26 64.31 63.36 63.51 0.0M
2022-06-10 64.54 64.78 63.39 64.26 0.0M
2022-06-09 64.54 64.93 64.15 64.54 0.0M
2022-06-08 64.91 64.97 64.15 64.60 0.0M
2022-06-07 64.98 64.98 64.15 64.93 0.0M
2022-06-06 65.02 65.25 64.54 64.98 0.0M
2022-06-03 64.94 65.25 64.76 64.94 0.0M
2022-06-02 65.38 65.55 64.74 64.85 0.0M
2022-06-01 65.85 66.23 65.15 65.19 0.0M
2022-05-31 65.64 65.95 65.64 65.84 0.0M
2022-05-30 65.17 65.84 65.11 65.78 0.0M
2022-05-27 64.70 65.17 64.55 65.17 0.0M
2022-05-26 64.46 65.11 64.34 64.70 0.0M
2022-05-25 64.09 64.58 63.93 64.46 0.0M
2022-05-24 64.03 64.64 63.68 64.55 0.0M
2022-05-23 63.99 64.34 63.68 64.10 0.0M
2022-05-20 64.03 64.30 63.52 63.93 0.0M
2022-05-19 64.30 64.32 63.68 64.03 0.0M
2022-05-18 64.07 64.30 64.07 64.27 0.0M
2022-05-17 63.75 64.34 63.75 63.90 0.0M
2022-05-16 63.36 64.07 62.89 63.75 0.0M
2022-05-13 63.68 64.20 63.40 63.60 0.0M
2022-05-12 63.58 63.82 63.13 63.68 0.0M
2022-05-11 63.68 64.07 62.83 63.58 0.0M
2022-05-10 63.24 63.68 63.23 63.60 0.0M
2022-05-09 63.71 64.78 62.89 62.89 0.0M
2022-05-06 63.65 63.93 62.89 63.68 0.0M
2022-05-05 65.69 66.41 64.33 64.89 0.0M
2022-05-04 66.86 67.10 65.29 65.53 0.0M
2022-05-03 67.30 67.55 66.51 66.79 0.0M
2022-05-02 67.29 67.84 66.93 67.29 0.0M
2022-04-29 68.18 68.57 67.83 67.87 0.0M
2022-04-28 68.35 69.32 68.12 68.18 0.0M
2022-04-27 68.57 68.65 67.62 68.18 0.0M
2022-04-26 69.12 69.21 68.57 68.57 0.0M
2022-04-25 68.69 69.50 68.39 69.03 0.0M
2022-04-22 68.81 69.13 68.49 68.69 0.0M
2022-04-20 68.34 68.97 68.21 68.85 0.0M
2022-04-19 68.57 68.57 68.18 68.36 0.0M
2022-04-18 69.09 69.11 68.24 68.57 0.0M
2022-04-14 69.48 69.68 68.17 69.12 0.0M
2022-04-13 69.17 69.76 69.12 69.37 0.0M
2022-04-12 69.29 69.58 69.00 69.36 0.0M
2022-04-11 69.82 69.94 68.99 69.29 0.0M
2022-04-08 69.75 70.40 69.15 69.75 0.0M
2022-04-07 69.89 70.16 69.28 69.60 0.0M
2022-04-06 70.15 70.34 69.82 70.16 0.0M
2022-04-05 69.89 70.40 69.40 70.17 0.0M
2022-04-04 69.75 70.15 69.34 69.85 0.0M
2022-04-01 70.24 70.24 69.60 69.61 0.0M
2022-03-31 69.81 70.25 69.22 70.02 0.0M
2022-03-30 70.18 70.53 69.83 70.27 0.0M
2022-03-29 69.81 70.53 69.29 69.97 0.0M
2022-03-28 69.07 69.85 68.77 69.24 0.0M
2022-03-25 68.27 69.07 68.27 69.07 0.0M
2022-03-24 68.28 68.56 68.05 68.27 0.0M
2022-03-23 68.03 68.36 68.03 68.28 0.0M
2022-03-22 68.36 68.91 66.85 67.94 0.0M
2022-03-21 68.99 68.99 68.04 68.51 0.0M
2022-03-18 68.28 69.05 68.20 68.99 0.0M
2022-03-17 68.59 68.96 68.20 68.67 0.0M
2022-03-16 68.68 68.85 68.22 68.42 0.0M
2022-03-15 68.96 69.21 68.43 68.59 0.0M
2022-03-14 69.22 69.46 68.56 68.59 0.0M
2022-03-11 69.30 69.42 69.14 69.22 0.0M
2022-03-10 69.54 69.54 69.07 69.29 0.0M
2022-03-09 69.54 69.68 69.10 69.54 0.0M
2022-03-08 69.69 69.85 69.47 69.54 0.0M
2022-03-07 69.85 70.24 69.62 69.69 0.0M
2022-03-04 69.95 70.59 69.95 70.16 0.0M
2022-03-03 74.51 74.99 73.93 74.04 0.0M
2022-03-02 74.76 75.26 74.14 74.43 0.0M
2022-02-25 74.03 74.82 73.95 74.60 0.0M
2022-02-24 74.19 74.19 73.33 73.94 0.0M
2022-02-23 74.61 74.89 74.11 74.19 0.0M
2022-02-22 74.85 75.23 74.61 74.61 0.0M
2022-02-21 74.63 75.18 74.63 74.63 0.0M
2022-02-18 74.11 75.02 74.11 74.63 0.0M
2022-02-17 74.81 75.54 74.06 74.06 0.0M
2022-02-16 74.85 75.02 74.52 74.81 0.0M
2022-02-15 74.34 75.63 74.32 74.85 0.0M
2022-02-14 74.22 74.36 74.02 74.34 0.0M
2022-02-11 74.12 74.44 74.04 74.22 0.0M
2022-02-10 74.36 74.43 74.03 74.12 0.0M
2022-02-09 74.77 74.84 74.16 74.24 0.0M
2022-02-08 75.10 75.26 74.04 74.77 0.0M
2022-02-07 75.84 75.92 75.06 75.18 0.0M
2022-02-04 75.91 76.28 75.68 75.92 0.0M
2022-02-03 75.67 76.07 75.49 75.91 0.0M
2022-02-02 76.44 76.44 75.03 75.67 0.0M
2022-02-01 76.67 76.90 75.97 76.13 0.0M
2022-01-31 76.51 76.71 76.04 76.67 0.0M
2022-01-28 76.35 76.56 75.77 76.46 0.0M
2022-01-27 76.74 76.74 75.77 76.35 0.0M
2022-01-26 76.22 76.78 75.69 76.75 0.0M
2022-01-25 76.23 76.42 75.69 76.23 0.0M
2022-01-24 75.99 76.51 74.96 76.23 0.0M
2022-01-21 75.73 76.09 75.45 75.99 0.0M
2022-01-20 75.20 75.90 75.20 75.69 0.0M
2022-01-19 74.94 75.20 74.63 75.20 0.0M
2022-01-18 74.76 74.94 74.40 74.94 0.0M
2022-01-17 74.59 74.94 74.06 74.76 0.0M
2022-01-14 74.15 74.96 74.10 74.34 0.0M
2022-01-13 74.46 74.95 73.57 73.98 0.0M
2022-01-12 74.05 74.85 73.57 74.46 0.0M
2022-01-11 74.23 74.32 73.59 74.06 0.0M
2022-01-10 74.54 74.80 73.66 74.05 0.0M
2022-01-07 75.22 75.22 74.55 74.85 0.0M
2022-01-06 75.29 75.61 74.16 74.92 0.0M
2022-01-05 75.30 76.00 75.00 75.00 0.0M
2022-01-04 75.18 76.09 74.67 75.00 0.0M
2022-01-03 76.59 76.92 75.00 75.14 0.0M